Danaher Corporation (DHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240802C00250000 | 2024-07-25 9:48AM EDT | 2024-08-02 | 24.16 | 22.70 | 26.20 | +5.66 | +30.59% | 11 | 47 | 69.29% |
| DHR240809C00250000 | 2024-07-26 11:43AM EDT | 2024-08-09 | 25.00 | 23.40 | 26.30 | +4.50 | +21.95% | 5 | 6 | 49.76% |
| DHR240816C00250000 | 2024-07-25 9:56AM EDT | 2024-08-16 | 22.00 | 24.00 | 26.80 | 0.00 | - | 1 | 1,570 | 43.64% |
| DHR240823C00250000 | 2024-07-25 10:18AM EDT | 2024-08-23 | 24.48 | 23.70 | 26.70 | 0.00 | - | 1 | 227 | 37.28% |
| DHR240830C00250000 | 2024-07-16 12:33PM EDT | 2024-08-30 | 10.20 | 24.40 | 27.90 | 0.00 | - | - | 1 | 38.55% |
| DHR240920C00250000 | 2024-07-25 10:10AM EDT | 2024-09-20 | 28.40 | 27.60 | 28.70 | +2.00 | +7.58% | 7 | 1,055 | 33.05% |
| DHR241018C00250000 | 2024-07-23 9:54AM EDT | 2024-10-18 | 25.00 | 29.20 | 31.20 | 0.00 | - | 10 | 29 | 33.11% |
| DHR241220C00250000 | 2024-07-23 9:47AM EDT | 2024-12-20 | 34.90 | 34.10 | 36.20 | +5.35 | +18.10% | 2 | 88 | 33.59% |
| DHR250117C00250000 | 2024-07-25 11:11AM EDT | 2025-01-17 | 37.33 | 35.80 | 37.90 | +1.73 | +4.86% | 3 | 388 | 33.36% |
| DHR250620C00250000 | 2024-07-24 2:54PM EDT | 2025-06-20 | 39.50 | 44.60 | 47.50 | 0.00 | - | 1 | 11 | 34.66% |
| DHR260116C00250000 | 2024-07-26 1:42PM EDT | 2026-01-16 | 55.20 | 54.20 | 57.00 | +1.30 | +2.41% | 12 | 191 | 34.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHR240802P00250000 | 2024-07-23 2:11PM EDT | 2024-08-02 | 0.27 | 0.05 | 0.15 | 0.00 | - | 111 | 111 | 35.16% |
| DHR240809P00250000 | 2024-07-23 10:04AM EDT | 2024-08-09 | 0.50 | 0.10 | 1.25 | 0.00 | - | 10 | 20 | 40.17% |
| DHR240816P00250000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.50 | 0.35 | 0.55 | -0.18 | -26.47% | 4 | 809 | 26.37% |
| DHR240823P00250000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 0.71 | 0.55 | 2.70 | -0.19 | -21.11% | 3 | 5 | 36.83% |
| DHR240830P00250000 | 2024-07-24 9:30AM EDT | 2024-08-30 | 1.03 | 0.70 | 1.15 | -0.97 | -48.50% | 1 | 44 | 24.79% |
| DHR240920P00250000 | 2024-07-26 2:22PM EDT | 2024-09-20 | 1.70 | 1.75 | 2.00 | 0.00 | - | 515 | 1,559 | 23.37% |
| DHR241018P00250000 | 2024-07-26 2:29PM EDT | 2024-10-18 | 2.65 | 2.60 | 3.00 | 0.00 | - | 23 | 142 | 22.14% |
| DHR241220P00250000 | 2024-07-25 2:33PM EDT | 2024-12-20 | 6.10 | 5.60 | 5.90 | 0.00 | - | 8 | 360 | 22.51% |
| DHR250117P00250000 | 2024-07-26 11:35AM EDT | 2025-01-17 | 6.70 | 6.40 | 6.80 | -0.90 | -11.84% | 12 | 1,020 | 22.14% |
| DHR250321P00250000 | 2024-07-25 2:18PM EDT | 2025-03-21 | 8.90 | 8.30 | 8.80 | 0.00 | - | 2 | 52 | 21.77% |
| DHR250620P00250000 | 2024-07-25 10:31AM EDT | 2025-06-20 | 11.95 | 10.90 | 11.40 | 0.00 | - | 1 | 250 | 21.48% |
| DHR260116P00250000 | 2024-07-24 1:00PM EDT | 2026-01-16 | 17.90 | 13.60 | 16.00 | 0.00 | - | 6 | 147 | 20.74% |
© 2024 Yahoo. All rights reserved.